35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 9308 |
| 3 | 20240702 | 185400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 4 | 20240702 | 185300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 5 | 20240702 | 185200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 6 | 20240702 | 185100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 7 | 20240702 | 185000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 8 | 20240702 | 184900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 9 | 20240702 | 184800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 10 | 20240702 | 184700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 11 | 20240702 | 184600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 12 | 20240702 | 184500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 13 | 20240702 | 184400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 14 | 20240702 | 184300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 15 | 20240702 | 184200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 16 | 20240702 | 184100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 17 | 20240702 | 184000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 18 | 20240702 | 183900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 19 | 20240702 | 183800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 20 | 20240702 | 183700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 21 | 20240702 | 183600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 22 | 20240702 | 183500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 23 | 20240702 | 183400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 24 | 20240702 | 183300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 25 | 20240702 | 183200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 26 | 20240702 | 183100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 27 | 20240702 | 183000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 28 | 20240702 | 182900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 29 | 20240702 | 182800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 30 | 20240702 | 182700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 31 | 20240702 | 182600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 32 | 20240702 | 182500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 9308 |
| 33 | 20240702 | 182400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 34 | 20240702 | 182300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 35 | 20240702 | 182200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 36 | 20240702 | 182100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 37 | 20240702 | 182000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 38 | 20240702 | 181900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 39 | 20240702 | 181800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 40 | 20240702 | 181700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 41 | 20240702 | 181600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 42 | 20240702 | 181500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 43 | 20240702 | 181400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 44 | 20240702 | 181300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 45 | 20240702 | 181200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 46 | 20240702 | 181100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 47 | 20240702 | 181000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 48 | 20240702 | 180900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 49 | 20240702 | 180800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 50 | 20240702 | 180700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 51 | 20240702 | 180600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 52 | 20240702 | 180500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 53 | 20240702 | 180400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 54 | 20240702 | 180300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 55 | 20240702 | 180200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 56 | 20240702 | 180100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 57 | 20240702 | 180000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 58 | 20240702 | 175900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 59 | 20240702 | 175800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 60 | 20240702 | 175700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 61 | 20240702 | 175600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 62 | 20240702 | 175500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 9308 |
| 63 | 20240702 | 175400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 64 | 20240702 | 175300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 65 | 20240702 | 175200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 66 | 20240702 | 175100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 67 | 20240702 | 175000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 68 | 20240702 | 174900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 69 | 20240702 | 174800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 70 | 20240702 | 174700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 71 | 20240702 | 174600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 72 | 20240702 | 174500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 73 | 20240702 | 174400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 74 | 20240702 | 174300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 75 | 20240702 | 174200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 76 | 20240702 | 174100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 77 | 20240702 | 174000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 78 | 20240702 | 173900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 79 | 20240702 | 173800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 80 | 20240702 | 173700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 81 | 20240702 | 173600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 82 | 20240702 | 173500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 83 | 20240702 | 173400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 84 | 20240702 | 173300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 85 | 20240702 | 173200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 86 | 20240702 | 173100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 87 | 20240702 | 173000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 88 | 20240702 | 172900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 89 | 20240702 | 172800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 90 | 20240702 | 172700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 91 | 20240702 | 172600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 92 | 20240702 | 172500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 9308 |
| 93 | 20240702 | 172400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 94 | 20240702 | 172300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 95 | 20240702 | 172200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 96 | 20240702 | 172100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 97 | 20240702 | 172000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 98 | 20240702 | 171900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 99 | 20240702 | 171800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 100 | 20240702 | 171700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 101 | 20240702 | 171600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 102 | 20240702 | 171500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 103 | 20240702 | 171400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 104 | 20240702 | 171300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 105 | 20240702 | 171200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 106 | 20240702 | 171100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 107 | 20240702 | 171000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 108 | 20240702 | 170900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 109 | 20240702 | 170800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 110 | 20240702 | 170700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 111 | 20240702 | 170600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 112 | 20240702 | 170500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 113 | 20240702 | 170400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 114 | 20240702 | 170300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 115 | 20240702 | 170200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 116 | 20240702 | 170100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 117 | 20240702 | 170000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 118 | 20240702 | 165900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 119 | 20240702 | 165800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 120 | 20240702 | 165700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 121 | 20240702 | 165600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 122 | 20240702 | 165500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 9308 |
| 123 | 20240702 | 165400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 124 | 20240702 | 165300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 125 | 20240702 | 165200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 126 | 20240702 | 165100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 127 | 20240702 | 165000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 128 | 20240702 | 164900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 129 | 20240702 | 164800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 130 | 20240702 | 164700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 131 | 20240702 | 164600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 132 | 20240702 | 164500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 133 | 20240702 | 164400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 134 | 20240702 | 164300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 135 | 20240702 | 164200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 136 | 20240702 | 164100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 137 | 20240702 | 164000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 138 | 20240702 | 163900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 139 | 20240702 | 163800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 140 | 20240702 | 163700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 141 | 20240702 | 163600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 142 | 20240702 | 163500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 143 | 20240702 | 163400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 144 | 20240702 | 163300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 145 | 20240702 | 163200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 146 | 20240702 | 163100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 147 | 20240702 | 163000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 148 | 20240702 | 162900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 149 | 20240702 | 162800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 150 | 20240702 | 162700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 151 | 20240702 | 162600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 152 | 20240702 | 162500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 9308 |
| 153 | 20240702 | 162400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 154 | 20240702 | 162300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 155 | 20240702 | 162200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 156 | 20240702 | 162100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 157 | 20240702 | 162000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 158 | 20240702 | 161900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 159 | 20240702 | 161800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 160 | 20240702 | 161700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 161 | 20240702 | 161600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 162 | 20240702 | 161500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 163 | 20240702 | 161400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 164 | 20240702 | 161300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 165 | 20240702 | 161200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 166 | 20240702 | 161100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 167 | 20240702 | 161000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 168 | 20240702 | 160900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 169 | 20240702 | 160800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 170 | 20240702 | 160700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 171 | 20240702 | 160600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 172 | 20240702 | 160500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 173 | 20240702 | 160400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 174 | 20240702 | 160300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 175 | 20240702 | 160200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 176 | 20240702 | 160100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 177 | 20240702 | 160000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 178 | 20240702 | 155900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 179 | 20240702 | 155800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 180 | 20240702 | 155700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 181 | 20240702 | 155600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 182 | 20240702 | 155500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 9308 |
| 183 | 20240702 | 155400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 184 | 20240702 | 155300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 185 | 20240702 | 155200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 186 | 20240702 | 155100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 187 | 20240702 | 155000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 188 | 20240702 | 154900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 189 | 20240702 | 154800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 190 | 20240702 | 154700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 191 | 20240702 | 154600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 192 | 20240702 | 154500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 193 | 20240702 | 154400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 194 | 20240702 | 154300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 195 | 20240702 | 154200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 196 | 20240702 | 154100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 197 | 20240702 | 154000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 198 | 20240702 | 153900 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 199 | 20240702 | 153800 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 200 | 20240702 | 153700 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 201 | 20240702 | 153600 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 202 | 20240702 | 153500 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 203 | 20240702 | 153400 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 204 | 20240702 | 153300 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 205 | 20240702 | 153200 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 206 | 20240702 | 153100 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 0 |
| 207 | 20240702 | 153000 | 197212805900 | 210500 | 210500 | 210500 | 210500 | 9308 |
| 208 | 20240702 | 152900 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20240702 | 152800 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20240702 | 152700 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20240702 | 152600 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20240702 | 152500 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 213 | 20240702 | 152400 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20240702 | 152300 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20240702 | 152200 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20240702 | 152100 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 217 | 20240702 | 152000 | 195253471900 | 211000 | 211000 | 211000 | 211000 | 0 |
| 218 | 20240702 | 151900 | 195253471900 | 211000 | 211000 | 211000 | 210500 | 1877 |
| 219 | 20240702 | 151800 | 194858009400 | 211000 | 211000 | 211500 | 210500 | 1985 |
| 220 | 20240702 | 151700 | 194439178900 | 211000 | 211500 | 211500 | 211000 | 428 |
| 221 | 20240702 | 151600 | 194348761900 | 211500 | 211500 | 212000 | 211000 | 1292 |
| 222 | 20240702 | 151500 | 194075459400 | 211500 | 210500 | 212000 | 210500 | 3325 |
| 223 | 20240702 | 151400 | 193373015400 | 210500 | 211500 | 211500 | 210500 | 2910 |
| 224 | 20240702 | 151300 | 192759936400 | 211500 | 211000 | 211500 | 211000 | 570 |
| 225 | 20240702 | 151200 | 192639575900 | 211000 | 211500 | 212000 | 211000 | 1708 |
| 226 | 20240702 | 151100 | 192278211400 | 212000 | 211500 | 212000 | 211500 | 800 |
| 227 | 20240702 | 151000 | 192108853400 | 211500 | 212000 | 212000 | 211000 | 975 |
| 228 | 20240702 | 150900 | 191902570400 | 212000 | 211500 | 212000 | 211500 | 1209 |
| 229 | 20240702 | 150800 | 191646711400 | 211500 | 211000 | 211500 | 210500 | 961 |
| 230 | 20240702 | 150700 | 191444011900 | 211000 | 211000 | 211000 | 210500 | 338 |
| 231 | 20240702 | 150600 | 191372779400 | 210500 | 210500 | 211500 | 210500 | 634 |
| 232 | 20240702 | 150500 | 191239037900 | 210500 | 211000 | 211500 | 210500 | 1242 |
| 233 | 20240702 | 150400 | 190977181900 | 211000 | 211500 | 212000 | 211000 | 1058 |
| 234 | 20240702 | 150300 | 190753683400 | 211500 | 212500 | 212500 | 211000 | 1224 |
| 235 | 20240702 | 150200 | 190494589900 | 212500 | 212500 | 212500 | 211500 | 1080 |
| 236 | 20240702 | 150100 | 190265409400 | 212500 | 212500 | 213500 | 212000 | 7620 |
| 237 | 20240702 | 150000 | 188642695400 | 213000 | 212000 | 213000 | 211500 | 2538 |
| 238 | 20240702 | 145900 | 188104008400 | 211500 | 212000 | 212000 | 211500 | 737 |
| 239 | 20240702 | 145800 | 187948041900 | 211500 | 211500 | 212000 | 211500 | 618 |
| 240 | 20240702 | 145700 | 187817252900 | 211500 | 212500 | 212500 | 211500 | 2066 |
| 241 | 20240702 | 145600 | 187379115400 | 212500 | 213000 | 213000 | 212000 | 1097 |
| 242 | 20240702 | 145500 | 187146112400 | 213000 | 212000 | 213000 | 212000 | 1085 |
| 243 | 20240702 | 145400 | 186915521900 | 212000 | 212000 | 213000 | 212000 | 777 |
| 244 | 20240702 | 145300 | 186750474900 | 212500 | 212500 | 212500 | 212000 | 2194 |
| 245 | 20240702 | 145200 | 186284989900 | 212000 | 213000 | 213500 | 212000 | 3092 |
| 246 | 20240702 | 145100 | 185627192900 | 213000 | 213000 | 213500 | 212000 | 4596 |
| 247 | 20240702 | 145000 | 184648444400 | 213000 | 212000 | 213000 | 211500 | 2729 |
| 248 | 20240702 | 144900 | 184069268900 | 211500 | 211000 | 212000 | 210500 | 651 |
| 249 | 20240702 | 144800 | 183931617900 | 211000 | 211000 | 211500 | 210500 | 1144 |
| 250 | 20240702 | 144700 | 183690238400 | 211000 | 211500 | 211500 | 211000 | 1335 |
| 251 | 20240702 | 144600 | 183408502900 | 211500 | 212000 | 212000 | 211000 | 2054 |
| 252 | 20240702 | 144500 | 182974005400 | 212000 | 212000 | 212500 | 212000 | 2041 |
| 253 | 20240702 | 144400 | 182541160900 | 212500 | 212500 | 213000 | 212000 | 2412 |
| 254 | 20240702 | 144300 | 182028588900 | 213000 | 213000 | 213500 | 212500 | 3576 |
| 255 | 20240702 | 144200 | 181266927900 | 213000 | 213000 | 213500 | 212500 | 2223 |
| 256 | 20240702 | 144100 | 180793159900 | 213500 | 213500 | 214000 | 212500 | 4421 |
| 257 | 20240702 | 144000 | 179849799900 | 213000 | 211500 | 213500 | 211000 | 7922 |
| 258 | 20240702 | 143900 | 178165312900 | 211000 | 211000 | 212000 | 211000 | 1749 |
| 259 | 20240702 | 143800 | 177795634900 | 211500 | 211500 | 212000 | 211000 | 1053 |
| 260 | 20240702 | 143700 | 177573042400 | 211000 | 211500 | 212000 | 211000 | 813 |
| 261 | 20240702 | 143600 | 177401123900 | 211000 | 211500 | 212000 | 211000 | 1001 |
| 262 | 20240702 | 143500 | 177189504400 | 211500 | 211500 | 212000 | 211500 | 3068 |
| 263 | 20240702 | 143400 | 176539685900 | 212000 | 212000 | 212000 | 211500 | 1231 |
| 264 | 20240702 | 143300 | 176279108900 | 211500 | 212000 | 212000 | 211500 | 1923 |
| 265 | 20240702 | 143200 | 175871547400 | 212000 | 211500 | 212000 | 211500 | 1737 |
| 266 | 20240702 | 143100 | 175503488400 | 212000 | 212000 | 212500 | 211500 | 7676 |
| 267 | 20240702 | 143000 | 173875970900 | 212000 | 209500 | 212000 | 209500 | 8660 |
| 268 | 20240702 | 142900 | 172046952400 | 209500 | 209500 | 210000 | 209500 | 541 |
| 269 | 20240702 | 142800 | 171933492400 | 209500 | 210000 | 210000 | 209500 | 893 |
| 270 | 20240702 | 142700 | 171746147400 | 210000 | 209500 | 210000 | 209500 | 808 |
| 271 | 20240702 | 142600 | 171576587900 | 210000 | 209500 | 210000 | 209500 | 427 |
| 272 | 20240702 | 142500 | 171487020400 | 210000 | 209500 | 210000 | 209500 | 517 |
| 273 | 20240702 | 142400 | 171378593400 | 209500 | 209500 | 210000 | 209000 | 2846 |
| 274 | 20240702 | 142300 | 170782527400 | 210000 | 209000 | 210000 | 209000 | 838 |
| 275 | 20240702 | 142200 | 170606970900 | 209500 | 210000 | 210500 | 209000 | 3150 |
| 276 | 20240702 | 142100 | 169946012400 | 210500 | 210000 | 211000 | 210000 | 1161 |
| 277 | 20240702 | 142000 | 169701731400 | 210500 | 210000 | 210500 | 209000 | 4740 |
| 278 | 20240702 | 141900 | 168706746400 | 209500 | 209000 | 210000 | 209000 | 2725 |
| 279 | 20240702 | 141800 | 168135967900 | 209000 | 209000 | 209500 | 208500 | 1840 |
| 280 | 20240702 | 141700 | 167751429400 | 208500 | 208000 | 209000 | 208000 | 2003 |
| 281 | 20240702 | 141600 | 167333762400 | 208000 | 207500 | 208500 | 207000 | 2661 |
| 282 | 20240702 | 141500 | 166781093900 | 207500 | 207000 | 207500 | 207000 | 1005 |
| 283 | 20240702 | 141400 | 166572899900 | 207500 | 207000 | 207500 | 207000 | 513 |
| 284 | 20240702 | 141300 | 166466549400 | 207500 | 207000 | 208000 | 207000 | 363 |
| 285 | 20240702 | 141200 | 166391277400 | 207500 | 207500 | 208000 | 207000 | 1707 |
| 286 | 20240702 | 141100 | 166037186400 | 208000 | 208000 | 208000 | 207500 | 919 |
| 287 | 20240702 | 141000 | 165846263900 | 208000 | 207500 | 208000 | 207500 | 391 |
| 288 | 20240702 | 140900 | 165765003900 | 208000 | 207500 | 208000 | 207500 | 652 |
| 289 | 20240702 | 140800 | 165629471900 | 208000 | 208000 | 208000 | 207500 | 571 |
| 290 | 20240702 | 140700 | 165510892400 | 208000 | 207500 | 208000 | 207000 | 554 |
| 291 | 20240702 | 140600 | 165395843900 | 207500 | 207500 | 208000 | 207000 | 2023 |
| 292 | 20240702 | 140500 | 164976006400 | 207500 | 207000 | 208000 | 207000 | 1851 |
| 293 | 20240702 | 140400 | 164591873400 | 207500 | 206500 | 207500 | 206000 | 2240 |
| 294 | 20240702 | 140300 | 164128241400 | 206500 | 205500 | 206500 | 205500 | 2398 |
| 295 | 20240702 | 140200 | 163634472900 | 206000 | 206000 | 206000 | 205500 | 745 |
| 296 | 20240702 | 140100 | 163481234900 | 205500 | 205000 | 206000 | 205000 | 947 |
| 297 | 20240702 | 140000 | 163286621900 | 205500 | 205000 | 206000 | 204500 | 1694 |
| 298 | 20240702 | 135900 | 162939134400 | 205000 | 204500 | 205000 | 204500 | 840 |
| 299 | 20240702 | 135800 | 162767207900 | 204500 | 205000 | 205500 | 204500 | 1202 |
| 300 | 20240702 | 135700 | 162520850900 | 205000 | 205500 | 206000 | 205000 | 461 |
| 301 | 20240702 | 135600 | 162426142400 | 205500 | 206000 | 206500 | 205500 | 1245 |
| 302 | 20240702 | 135500 | 162169513900 | 206000 | 206500 | 206500 | 206000 | 254 |
| 303 | 20240702 | 135400 | 162117174900 | 206500 | 206000 | 206500 | 206000 | 369 |
| 304 | 20240702 | 135300 | 162041117900 | 206000 | 206500 | 206500 | 206000 | 409 |
| 305 | 20240702 | 135200 | 161956796400 | 206000 | 205500 | 206500 | 205500 | 905 |
| 306 | 20240702 | 135100 | 161770408400 | 206000 | 205000 | 206000 | 204500 | 1266 |
| 307 | 20240702 | 135000 | 161510516900 | 205000 | 204500 | 205500 | 204500 | 932 |
| 308 | 20240702 | 134900 | 161319500900 | 205000 | 205000 | 205500 | 204500 | 2452 |
| 309 | 20240702 | 134800 | 160816720900 | 205000 | 205000 | 205500 | 205000 | 571 |
| 310 | 20240702 | 134700 | 160699627400 | 205000 | 205000 | 205500 | 205000 | 437 |
| 311 | 20240702 | 134600 | 160609871900 | 205000 | 205000 | 205500 | 205000 | 636 |
| 312 | 20240702 | 134500 | 160479237900 | 205500 | 205500 | 206000 | 205000 | 557 |
| 313 | 20240702 | 134400 | 160364793400 | 205500 | 205000 | 206000 | 205000 | 516 |
| 314 | 20240702 | 134300 | 160258765900 | 205000 | 205000 | 206000 | 205000 | 835 |
| 315 | 20240702 | 134200 | 160087306400 | 205000 | 205500 | 205500 | 205000 | 207 |
| 316 | 20240702 | 134100 | 160044830900 | 205500 | 205000 | 205500 | 205000 | 596 |
| 317 | 20240702 | 134000 | 159922520400 | 205000 | 205500 | 206000 | 205000 | 1130 |
| 318 | 20240702 | 133900 | 159690358400 | 205500 | 205500 | 206000 | 205500 | 239 |
| 319 | 20240702 | 133800 | 159641206900 | 205500 | 205500 | 206000 | 205500 | 922 |
| 320 | 20240702 | 133700 | 159451429400 | 206000 | 206000 | 206500 | 205500 | 1766 |
| 321 | 20240702 | 133600 | 159087628900 | 206000 | 206000 | 206500 | 206000 | 431 |
| 322 | 20240702 | 133500 | 158998766900 | 206500 | 207000 | 207000 | 206000 | 1433 |
| 323 | 20240702 | 133400 | 158702863400 | 206500 | 206500 | 207000 | 206000 | 812 |
| 324 | 20240702 | 133300 | 158535123400 | 206500 | 206000 | 206500 | 205500 | 610 |
| 325 | 20240702 | 133200 | 158409455400 | 205500 | 205500 | 206500 | 205000 | 1370 |
| 326 | 20240702 | 133100 | 158127625400 | 206000 | 205500 | 206000 | 205000 | 399 |
| 327 | 20240702 | 133000 | 158045589900 | 206000 | 205000 | 206000 | 205000 | 1187 |
| 328 | 20240702 | 132900 | 157801693400 | 205000 | 205000 | 205500 | 204500 | 1196 |
| 329 | 20240702 | 132800 | 157556580900 | 205000 | 205500 | 205500 | 205000 | 848 |
| 330 | 20240702 | 132700 | 157382669900 | 205000 | 205000 | 205500 | 204500 | 1492 |
| 331 | 20240702 | 132600 | 157076805900 | 205000 | 204500 | 205500 | 204500 | 1930 |
| 332 | 20240702 | 132500 | 156681762400 | 204500 | 204500 | 205500 | 204500 | 2102 |
| 333 | 20240702 | 132400 | 156251331400 | 205000 | 205000 | 205500 | 204000 | 2955 |
| 334 | 20240702 | 132300 | 155646995900 | 205000 | 205000 | 205500 | 205000 | 1155 |
| 335 | 20240702 | 132200 | 155410147900 | 205000 | 205000 | 205500 | 204500 | 1803 |
| 336 | 20240702 | 132100 | 155040939900 | 205000 | 205000 | 205500 | 205000 | 1889 |
| 337 | 20240702 | 132000 | 154653676400 | 205000 | 205500 | 206000 | 205000 | 1017 |
| 338 | 20240702 | 131900 | 154444948400 | 205500 | 206000 | 206000 | 205500 | 981 |
| 339 | 20240702 | 131800 | 154243161400 | 205500 | 206000 | 206500 | 205500 | 1932 |
| 340 | 20240702 | 131700 | 153845715900 | 206000 | 206000 | 206000 | 205500 | 801 |
| 341 | 20240702 | 131600 | 153680742400 | 206000 | 206000 | 206000 | 205000 | 971 |
| 342 | 20240702 | 131500 | 153481183400 | 205500 | 205500 | 206500 | 205500 | 1103 |
| 343 | 20240702 | 131400 | 153254133900 | 205500 | 206000 | 206500 | 205000 | 5796 |
| 344 | 20240702 | 131300 | 152063665900 | 206500 | 206000 | 206500 | 206000 | 1178 |
| 345 | 20240702 | 131200 | 151820911400 | 206500 | 206500 | 207000 | 206000 | 982 |
| 346 | 20240702 | 131100 | 151618129400 | 207000 | 206500 | 207000 | 206500 | 371 |
| 347 | 20240702 | 131000 | 151541498400 | 207000 | 207000 | 207500 | 206500 | 371 |
| 348 | 20240702 | 130900 | 151464726900 | 207000 | 207000 | 207500 | 206500 | 1237 |
| 349 | 20240702 | 130800 | 151208649400 | 207500 | 207000 | 207500 | 207000 | 287 |
| 350 | 20240702 | 130700 | 151149182900 | 207000 | 208000 | 208000 | 207000 | 419 |
| 351 | 20240702 | 130600 | 151062374900 | 207500 | 207500 | 208000 | 207500 | 401 |
| 352 | 20240702 | 130500 | 150979156900 | 207500 | 208000 | 208000 | 207500 | 319 |
| 353 | 20240702 | 130400 | 150912891400 | 207500 | 208000 | 208500 | 207500 | 501 |
| 354 | 20240702 | 130300 | 150808696900 | 208000 | 208500 | 208500 | 208000 | 142 |
| 355 | 20240702 | 130200 | 150779151900 | 208500 | 208000 | 208500 | 208000 | 317 |
| 356 | 20240702 | 130100 | 150713166900 | 208500 | 208000 | 208500 | 207500 | 558 |
| 357 | 20240702 | 130000 | 150597011400 | 207500 | 207500 | 208000 | 207500 | 724 |
| 358 | 20240702 | 125900 | 150446623400 | 207500 | 208000 | 208500 | 207000 | 1606 |
| 359 | 20240702 | 125800 | 150112894400 | 208000 | 208000 | 208500 | 207500 | 301 |
| 360 | 20240702 | 125700 | 150050316900 | 207500 | 208000 | 208500 | 207500 | 659 |
| 361 | 20240702 | 125600 | 149913165900 | 208500 | 207500 | 208500 | 207500 | 818 |
| 362 | 20240702 | 125500 | 149743045400 | 207500 | 208000 | 208000 | 207500 | 1062 |
| 363 | 20240702 | 125400 | 149522237400 | 208000 | 208500 | 208500 | 208000 | 357 |
| 364 | 20240702 | 125300 | 149447868900 | 208500 | 208000 | 209000 | 208000 | 599 |
| 365 | 20240702 | 125200 | 149323000400 | 208000 | 208500 | 209000 | 208000 | 910 |
| 366 | 20240702 | 125100 | 149133262900 | 209000 | 209000 | 209000 | 208500 | 369 |
| 367 | 20240702 | 125000 | 149056282400 | 209000 | 208500 | 209000 | 208000 | 1730 |
| 368 | 20240702 | 124900 | 148695477900 | 209000 | 208500 | 209500 | 208500 | 2056 |
| 369 | 20240702 | 124800 | 148265469900 | 208500 | 208500 | 209000 | 208000 | 1123 |
| 370 | 20240702 | 124700 | 148031423400 | 208500 | 207500 | 208500 | 207500 | 415 |
| 371 | 20240702 | 124600 | 147945110900 | 208000 | 208000 | 208000 | 207500 | 919 |
| 372 | 20240702 | 124500 | 147754020400 | 208000 | 208000 | 208000 | 207500 | 724 |
| 373 | 20240702 | 124400 | 147603564400 | 208000 | 207500 | 208000 | 207000 | 1720 |
| 374 | 20240702 | 124300 | 147246720900 | 207500 | 207500 | 207500 | 207000 | 307 |
| 375 | 20240702 | 124200 | 147183113900 | 207000 | 207000 | 207500 | 206500 | 687 |
| 376 | 20240702 | 124100 | 147040899900 | 207000 | 206500 | 207000 | 206000 | 992 |
| 377 | 20240702 | 124000 | 146836025400 | 206500 | 206500 | 207000 | 206000 | 1479 |
| 378 | 20240702 | 123900 | 146531077900 | 206500 | 206500 | 207000 | 206000 | 710 |
| 379 | 20240702 | 123800 | 146384566900 | 206000 | 206000 | 206500 | 205500 | 2954 |
| 380 | 20240702 | 123700 | 145775518400 | 206000 | 206500 | 207000 | 206000 | 1291 |
| 381 | 20240702 | 123600 | 145508990400 | 206500 | 206500 | 207000 | 206500 | 1071 |
| 382 | 20240702 | 123500 | 145287801400 | 207000 | 207000 | 207500 | 206500 | 2570 |
| 383 | 20240702 | 123400 | 144756495900 | 207000 | 207500 | 208000 | 207000 | 955 |
| 384 | 20240702 | 123300 | 144558386900 | 208000 | 207500 | 208000 | 207500 | 355 |
| 385 | 20240702 | 123200 | 144484661400 | 208000 | 207500 | 208000 | 207500 | 349 |
| 386 | 20240702 | 123100 | 144412178900 | 207500 | 208500 | 208500 | 207500 | 1072 |
| 387 | 20240702 | 123000 | 144189606900 | 208500 | 209000 | 209000 | 207500 | 1973 |
| 388 | 20240702 | 122900 | 143778704900 | 209000 | 208500 | 209000 | 208500 | 564 |
| 389 | 20240702 | 122800 | 143660891400 | 209000 | 208500 | 209000 | 208500 | 480 |
| 390 | 20240702 | 122700 | 143560679400 | 208500 | 208500 | 209000 | 208000 | 640 |
| 391 | 20240702 | 122600 | 143427122900 | 208500 | 208000 | 209000 | 208000 | 797 |
| 392 | 20240702 | 122500 | 143260962400 | 208500 | 207500 | 208500 | 207500 | 379 |
| 393 | 20240702 | 122400 | 143182179400 | 207500 | 207000 | 208000 | 206500 | 2076 |
| 394 | 20240702 | 122300 | 142751779900 | 207000 | 207000 | 207500 | 206500 | 799 |
| 395 | 20240702 | 122200 | 142586378900 | 207500 | 207000 | 207500 | 206500 | 1327 |
| 396 | 20240702 | 122100 | 142311675900 | 207000 | 207500 | 208000 | 206500 | 3391 |
| 397 | 20240702 | 122000 | 141609528400 | 207500 | 207500 | 208000 | 207500 | 339 |
| 398 | 20240702 | 121900 | 141539143400 | 207500 | 207500 | 208000 | 207000 | 3107 |
| 399 | 20240702 | 121800 | 140894582900 | 208000 | 208000 | 208000 | 207500 | 817 |
| 400 | 20240702 | 121700 | 140725026900 | 207500 | 208500 | 208500 | 207500 | 1809 |
| 401 | 20240702 | 121600 | 140348722400 | 208500 | 208500 | 208500 | 208000 | 323 |
| 402 | 20240702 | 121500 | 140281505400 | 208000 | 208500 | 209000 | 208000 | 1641 |
| 403 | 20240702 | 121400 | 139939812900 | 209000 | 209000 | 209000 | 208500 | 327 |
| 404 | 20240702 | 121300 | 139871599900 | 208500 | 209000 | 209000 | 208500 | 286 |
| 405 | 20240702 | 121200 | 139811902400 | 209000 | 208500 | 209500 | 208500 | 613 |
| 406 | 20240702 | 121100 | 139683827900 | 209000 | 208500 | 209000 | 208500 | 420 |
| 407 | 20240702 | 121000 | 139596207400 | 209000 | 209000 | 209000 | 208500 | 375 |
| 408 | 20240702 | 120900 | 139517955400 | 208500 | 209000 | 209000 | 208500 | 261 |
| 409 | 20240702 | 120800 | 139463480400 | 209000 | 208500 | 209000 | 208000 | 1024 |
| 410 | 20240702 | 120700 | 139249985400 | 209000 | 208500 | 209000 | 208500 | 760 |
| 411 | 20240702 | 120600 | 139091471400 | 209000 | 209000 | 209500 | 208500 | 904 |
| 412 | 20240702 | 120500 | 138902501900 | 209000 | 209500 | 209500 | 208500 | 1097 |
| 413 | 20240702 | 120400 | 138673231900 | 209000 | 209000 | 209500 | 209000 | 465 |
| 414 | 20240702 | 120300 | 138576006900 | 209000 | 209000 | 210000 | 209000 | 729 |
| 415 | 20240702 | 120200 | 138423503400 | 209000 | 209000 | 209500 | 209000 | 377 |
| 416 | 20240702 | 120100 | 138344663400 | 209500 | 209500 | 209500 | 208500 | 1663 |
| 417 | 20240702 | 120000 | 137997431900 | 209000 | 208500 | 209500 | 208500 | 974 |
| 418 | 20240702 | 115900 | 137793817400 | 209000 | 209000 | 209500 | 208500 | 2699 |
| 419 | 20240702 | 115800 | 137229737900 | 209000 | 209500 | 210000 | 209000 | 438 |
| 420 | 20240702 | 115700 | 137137954900 | 209500 | 209500 | 210500 | 209500 | 1109 |
| 421 | 20240702 | 115600 | 136905543900 | 209500 | 210000 | 210500 | 209500 | 1040 |
| 422 | 20240702 | 115500 | 136687066400 | 210500 | 210500 | 211000 | 210000 | 932 |
| 423 | 20240702 | 115400 | 136490782400 | 210500 | 210500 | 211000 | 210500 | 343 |
| 424 | 20240702 | 115300 | 136418463900 | 210500 | 210000 | 211000 | 210000 | 1057 |
| 425 | 20240702 | 115200 | 136196260900 | 210000 | 210000 | 210500 | 210000 | 796 |
| 426 | 20240702 | 115100 | 136028727900 | 210500 | 210000 | 210500 | 210000 | 510 |
| 427 | 20240702 | 115000 | 135921519900 | 210500 | 210000 | 210500 | 209000 | 664 |
| 428 | 20240702 | 114900 | 135782189900 | 209000 | 209500 | 210000 | 209000 | 626 |
| 429 | 20240702 | 114800 | 135650996900 | 209500 | 209500 | 210000 | 209500 | 721 |
| 430 | 20240702 | 114700 | 135499859400 | 209500 | 209500 | 210000 | 209000 | 2573 |
| 431 | 20240702 | 114600 | 134960924400 | 209500 | 211000 | 211000 | 209000 | 4991 |
| 432 | 20240702 | 114500 | 133914398400 | 210500 | 210500 | 211000 | 210000 | 540 |
| 433 | 20240702 | 114400 | 133800670900 | 210000 | 210000 | 210500 | 210000 | 899 |
| 434 | 20240702 | 114300 | 133611684400 | 210000 | 210500 | 210500 | 210000 | 1674 |
| 435 | 20240702 | 114200 | 133259736400 | 211000 | 210500 | 211000 | 210000 | 1112 |
| 436 | 20240702 | 114100 | 133025658400 | 211000 | 211000 | 211000 | 210500 | 1255 |
| 437 | 20240702 | 114000 | 132761367900 | 211000 | 210500 | 211000 | 210500 | 2990 |
| 438 | 20240702 | 113900 | 132131850900 | 210500 | 211500 | 212000 | 210500 | 1466 |
| 439 | 20240702 | 113800 | 131822198900 | 211500 | 212000 | 212000 | 211500 | 798 |
| 440 | 20240702 | 113700 | 131653375400 | 211500 | 211500 | 212000 | 211500 | 429 |
| 441 | 20240702 | 113600 | 131562463900 | 211500 | 211000 | 212000 | 210500 | 3342 |
| 442 | 20240702 | 113500 | 130856605900 | 211000 | 212000 | 212000 | 211000 | 2002 |
| 443 | 20240702 | 113400 | 130433693400 | 211500 | 212000 | 212000 | 211500 | 1532 |
| 444 | 20240702 | 113300 | 130109421400 | 212000 | 212000 | 212500 | 211500 | 814 |
| 445 | 20240702 | 113200 | 129936823400 | 212000 | 211500 | 212500 | 211500 | 885 |
| 446 | 20240702 | 113100 | 129749243400 | 212000 | 213000 | 213000 | 211500 | 3029 |
| 447 | 20240702 | 113000 | 129106360900 | 213500 | 213000 | 213500 | 212500 | 919 |
| 448 | 20240702 | 112900 | 128910585900 | 213000 | 214000 | 214500 | 213000 | 2043 |
| 449 | 20240702 | 112800 | 128473970900 | 213500 | 214000 | 214500 | 213500 | 620 |
| 450 | 20240702 | 112700 | 128341244400 | 214000 | 214000 | 214500 | 213500 | 859 |
| 451 | 20240702 | 112600 | 128157369400 | 214000 | 213500 | 214500 | 213500 | 1155 |
| 452 | 20240702 | 112500 | 127910357900 | 213500 | 214500 | 214500 | 213000 | 4589 |
| 453 | 20240702 | 112400 | 126930197400 | 214000 | 215000 | 215000 | 213500 | 3471 |
| 454 | 20240702 | 112300 | 126186665400 | 214500 | 215000 | 215500 | 214500 | 3259 |
| 455 | 20240702 | 112200 | 125486018400 | 215000 | 215000 | 215000 | 214500 | 2938 |
| 456 | 20240702 | 112100 | 124854483400 | 214500 | 214500 | 215000 | 214000 | 1915 |
| 457 | 20240702 | 112000 | 124443593400 | 214500 | 213500 | 214500 | 213500 | 1225 |
| 458 | 20240702 | 111900 | 124181238400 | 214000 | 214000 | 214500 | 213500 | 1447 |
| 459 | 20240702 | 111800 | 123871606900 | 214000 | 214500 | 214500 | 214000 | 2932 |
| 460 | 20240702 | 111700 | 123243708400 | 214500 | 214000 | 214500 | 213500 | 3444 |
| 461 | 20240702 | 111600 | 122506668400 | 213500 | 213500 | 214000 | 213500 | 1036 |
| 462 | 20240702 | 111500 | 122285164900 | 213500 | 214500 | 214500 | 213500 | 1492 |
| 463 | 20240702 | 111400 | 121965955900 | 214000 | 214000 | 214500 | 214000 | 1779 |
| 464 | 20240702 | 111300 | 121584850400 | 214000 | 214500 | 215000 | 213500 | 1798 |
| 465 | 20240702 | 111200 | 121199648900 | 214500 | 214500 | 215000 | 214000 | 2165 |
| 466 | 20240702 | 111100 | 120735163400 | 214500 | 216000 | 216000 | 214000 | 8550 |
| 467 | 20240702 | 111000 | 118897040400 | 216000 | 215000 | 216000 | 214500 | 12316 |
| 468 | 20240702 | 110900 | 116243331900 | 215000 | 214500 | 215000 | 214000 | 6768 |
| 469 | 20240702 | 110800 | 114790278900 | 214000 | 213000 | 214500 | 213000 | 5365 |
| 470 | 20240702 | 110700 | 113642247900 | 213500 | 213000 | 213500 | 212500 | 1354 |
| 471 | 20240702 | 110600 | 113353293400 | 212500 | 213000 | 213500 | 212500 | 2489 |
| 472 | 20240702 | 110500 | 112823021400 | 213500 | 213500 | 213500 | 213000 | 985 |
| 473 | 20240702 | 110400 | 112612799900 | 213500 | 212500 | 214000 | 212500 | 9808 |
| 474 | 20240702 | 110300 | 110519135900 | 212500 | 212000 | 213000 | 212000 | 2576 |
| 475 | 20240702 | 110200 | 109972146900 | 211500 | 212000 | 212500 | 211500 | 2127 |
| 476 | 20240702 | 110100 | 109521220900 | 212000 | 212000 | 212000 | 211500 | 1454 |
| 477 | 20240702 | 110000 | 109213201400 | 212000 | 212500 | 212500 | 211500 | 1388 |
| 478 | 20240702 | 105900 | 108918770900 | 212000 | 211500 | 212500 | 211000 | 1990 |
| 479 | 20240702 | 105800 | 108497282900 | 211500 | 213000 | 213000 | 211000 | 3369 |
| 480 | 20240702 | 105700 | 107783622400 | 212500 | 213000 | 213000 | 212500 | 2230 |
| 481 | 20240702 | 105600 | 107309330900 | 213000 | 212500 | 213000 | 212000 | 1904 |
| 482 | 20240702 | 105500 | 106904491900 | 212500 | 212000 | 212500 | 211000 | 4733 |
| 483 | 20240702 | 105400 | 105901904900 | 211500 | 212000 | 212000 | 211500 | 1998 |
| 484 | 20240702 | 105300 | 105478835900 | 212000 | 210500 | 212000 | 210000 | 7582 |
| 485 | 20240702 | 105200 | 103881386400 | 210500 | 212500 | 212500 | 210500 | 4850 |
| 486 | 20240702 | 105100 | 102855461900 | 212000 | 212000 | 212500 | 211500 | 4090 |
| 487 | 20240702 | 105000 | 101988984400 | 212000 | 213000 | 213000 | 211500 | 3571 |
| 488 | 20240702 | 104900 | 101231107900 | 213000 | 213500 | 214000 | 213000 | 7726 |
| 489 | 20240702 | 104800 | 99582107900 | 213500 | 213500 | 213500 | 212500 | 2564 |
| 490 | 20240702 | 104700 | 99035772900 | 213500 | 212000 | 213500 | 212000 | 3504 |
| 491 | 20240702 | 104600 | 98289465900 | 212000 | 213000 | 213500 | 210500 | 11746 |
| 492 | 20240702 | 104500 | 95798851900 | 213500 | 214500 | 214500 | 213000 | 6252 |
| 493 | 20240702 | 104400 | 94463460900 | 213500 | 214000 | 214500 | 213000 | 6486 |
| 494 | 20240702 | 104300 | 93077474400 | 214000 | 213000 | 215000 | 213000 | 9729 |
| 495 | 20240702 | 104200 | 90992500900 | 213000 | 215000 | 215500 | 212500 | 11809 |
| 496 | 20240702 | 104100 | 88466310400 | 215500 | 213000 | 215500 | 213000 | 19860 |
| 497 | 20240702 | 104000 | 84208047900 | 213000 | 213000 | 213500 | 212000 | 9182 |
| 498 | 20240702 | 103900 | 82253900900 | 212500 | 214000 | 214000 | 212000 | 12171 |
| 499 | 20240702 | 103800 | 79661326400 | 214000 | 212000 | 214000 | 211500 | 20474 |
| 500 | 20240702 | 103700 | 75293686900 | 212000 | 212000 | 213000 | 211000 | 20299 |
| 501 | 20240702 | 103600 | 70986886900 | 212000 | 210500 | 212000 | 210000 | 8533 |
| 502 | 20240702 | 103500 | 69186539900 | 210500 | 210000 | 211000 | 209500 | 7803 |
| 503 | 20240702 | 103400 | 67546459900 | 210500 | 211500 | 212000 | 210000 | 15397 |
| 504 | 20240702 | 103300 | 64295950400 | 211500 | 209000 | 211500 | 208500 | 17936 |
| 505 | 20240702 | 103200 | 60527378400 | 208500 | 209500 | 210000 | 208500 | 8649 |
| 506 | 20240702 | 103100 | 58718147900 | 209500 | 208500 | 209500 | 208000 | 12602 |
| 507 | 20240702 | 103000 | 56084077400 | 208000 | 208000 | 208500 | 207000 | 10147 |
| 508 | 20240702 | 102900 | 53974198900 | 208000 | 207500 | 208000 | 206500 | 6948 |
| 509 | 20240702 | 102800 | 52533382400 | 207500 | 207000 | 207500 | 206500 | 5898 |
| 510 | 20240702 | 102700 | 51311919400 | 206500 | 206000 | 207000 | 206000 | 2865 |
| 511 | 20240702 | 102600 | 50720556900 | 206000 | 206000 | 206500 | 206000 | 2773 |
| 512 | 20240702 | 102500 | 50148435900 | 206000 | 206000 | 206500 | 205500 | 5775 |
| 513 | 20240702 | 102400 | 48958904900 | 205500 | 205000 | 205500 | 204500 | 3882 |
| 514 | 20240702 | 102300 | 48161568400 | 205500 | 204500 | 205500 | 204000 | 1049 |
| 515 | 20240702 | 102200 | 47946636900 | 204500 | 204000 | 205000 | 204000 | 2041 |
| 516 | 20240702 | 102100 | 47528824400 | 204000 | 205000 | 205000 | 204000 | 2199 |
| 517 | 20240702 | 102000 | 47079253900 | 204500 | 205000 | 205000 | 204000 | 3532 |
| 518 | 20240702 | 101900 | 46357021900 | 205000 | 204000 | 205500 | 203500 | 7656 |
| 519 | 20240702 | 101800 | 44789880900 | 204000 | 203500 | 204000 | 203000 | 2105 |
| 520 | 20240702 | 101700 | 44361374400 | 203000 | 202000 | 203500 | 201500 | 3568 |
| 521 | 20240702 | 101600 | 43638874900 | 202000 | 202000 | 202000 | 201500 | 530 |
| 522 | 20240702 | 101500 | 43531995900 | 202000 | 201500 | 202000 | 201500 | 497 |
| 523 | 20240702 | 101400 | 43431796900 | 202000 | 201500 | 202000 | 201500 | 378 |
| 524 | 20240702 | 101300 | 43355571900 | 202000 | 201000 | 202000 | 201000 | 444 |
| 525 | 20240702 | 101200 | 43266127900 | 201500 | 201500 | 202000 | 201000 | 709 |
| 526 | 20240702 | 101100 | 43123309900 | 201500 | 201500 | 202000 | 201000 | 474 |
| 527 | 20240702 | 101000 | 43027804900 | 201500 | 201000 | 202000 | 201000 | 536 |
| 528 | 20240702 | 100900 | 42919946400 | 201000 | 201500 | 201500 | 201000 | 625 |
| 529 | 20240702 | 100800 | 42794197900 | 201500 | 201500 | 201500 | 201000 | 439 |
| 530 | 20240702 | 100700 | 42705889400 | 201500 | 202000 | 202000 | 201000 | 685 |
| 531 | 20240702 | 100600 | 42568035900 | 202000 | 200500 | 202000 | 200500 | 1227 |
| 532 | 20240702 | 100500 | 42321382400 | 200000 | 201000 | 201000 | 200000 | 2459 |
| 533 | 20240702 | 100400 | 41828219400 | 200500 | 201500 | 202000 | 200000 | 5151 |
| 534 | 20240702 | 100300 | 40793981900 | 202000 | 202500 | 202500 | 201500 | 2682 |
| 535 | 20240702 | 100200 | 40252473400 | 202500 | 203000 | 203000 | 202000 | 490 |
| 536 | 20240702 | 100100 | 40153319900 | 202500 | 202500 | 202500 | 202000 | 665 |
| 537 | 20240702 | 100000 | 40018698400 | 202500 | 203500 | 203500 | 202000 | 2036 |
| 538 | 20240702 | 095900 | 39606774900 | 203500 | 203000 | 203500 | 202500 | 631 |
| 539 | 20240702 | 095800 | 39478780900 | 203500 | 202500 | 203500 | 202000 | 1107 |
| 540 | 20240702 | 095700 | 39254373400 | 202500 | 203500 | 204000 | 202000 | 2262 |
| 541 | 20240702 | 095600 | 38795324400 | 203500 | 203000 | 204000 | 202500 | 3303 |
| 542 | 20240702 | 095500 | 38123555900 | 202500 | 202500 | 203000 | 202000 | 1007 |
| 543 | 20240702 | 095400 | 37919403900 | 202500 | 202000 | 203500 | 202000 | 2776 |
| 544 | 20240702 | 095300 | 37357298400 | 202000 | 202500 | 202500 | 201500 | 691 |
| 545 | 20240702 | 095200 | 37217644900 | 202000 | 203000 | 203000 | 201500 | 967 |
| 546 | 20240702 | 095100 | 37022089900 | 202500 | 202500 | 203000 | 201500 | 1400 |
| 547 | 20240702 | 095000 | 36738622400 | 201500 | 201500 | 202500 | 201500 | 1741 |
| 548 | 20240702 | 094900 | 36387323400 | 202000 | 202000 | 202500 | 201000 | 1666 |
| 549 | 20240702 | 094800 | 36051184400 | 202000 | 202500 | 203000 | 202000 | 1982 |
| 550 | 20240702 | 094700 | 35650451400 | 202500 | 203000 | 203000 | 202000 | 1073 |
| 551 | 20240702 | 094600 | 35433389900 | 202500 | 201500 | 203500 | 200500 | 4939 |
| 552 | 20240702 | 094500 | 34435926400 | 201500 | 202000 | 202500 | 201000 | 3190 |
| 553 | 20240702 | 094400 | 33793256900 | 202500 | 202500 | 203000 | 202000 | 1916 |
| 554 | 20240702 | 094300 | 33405439400 | 202500 | 203500 | 203500 | 201500 | 9335 |
| 555 | 20240702 | 094200 | 31518199900 | 203500 | 204500 | 204500 | 202500 | 2829 |
| 556 | 20240702 | 094100 | 30941955400 | 204500 | 204500 | 205000 | 204000 | 1331 |
| 557 | 20240702 | 094000 | 30669743900 | 204000 | 204500 | 205000 | 204000 | 2464 |
| 558 | 20240702 | 093900 | 30165719400 | 204500 | 206000 | 206500 | 204500 | 4482 |
| 559 | 20240702 | 093800 | 29244160900 | 206000 | 205000 | 206000 | 205000 | 3569 |
| 560 | 20240702 | 093700 | 28511785900 | 204500 | 204500 | 205000 | 204500 | 1409 |
| 561 | 20240702 | 093600 | 28223606900 | 204500 | 204500 | 204500 | 202500 | 3120 |
| 562 | 20240702 | 093500 | 27588684400 | 204000 | 205500 | 205500 | 203500 | 2032 |
| 563 | 20240702 | 093400 | 27173880400 | 205000 | 204500 | 205500 | 204000 | 2970 |
| 564 | 20240702 | 093300 | 26566896400 | 204500 | 206000 | 206000 | 204500 | 4211 |
| 565 | 20240702 | 093200 | 25702173400 | 206500 | 206000 | 207000 | 205500 | 1231 |
| 566 | 20240702 | 093100 | 25448059900 | 206000 | 205500 | 206000 | 205000 | 572 |
| 567 | 20240702 | 093000 | 25330446400 | 205000 | 205500 | 205500 | 205000 | 650 |
| 568 | 20240702 | 092900 | 25197016400 | 205500 | 205000 | 205500 | 205000 | 1375 |
| 569 | 20240702 | 092800 | 24915036400 | 205000 | 206000 | 206000 | 205000 | 1685 |
| 570 | 20240702 | 092700 | 24568972900 | 206000 | 206500 | 207000 | 205500 | 4269 |
| 571 | 20240702 | 092600 | 23688904400 | 206500 | 205500 | 206500 | 205500 | 1397 |
| 572 | 20240702 | 092500 | 23401547900 | 206000 | 207000 | 207500 | 205500 | 6680 |
| 573 | 20240702 | 092400 | 22021440400 | 206500 | 206500 | 207000 | 205500 | 3773 |
| 574 | 20240702 | 092300 | 21243410400 | 206500 | 205500 | 206500 | 205000 | 1853 |
| 575 | 20240702 | 092200 | 20861845900 | 205500 | 205000 | 205500 | 204500 | 2052 |
| 576 | 20240702 | 092100 | 20441548400 | 205000 | 206000 | 206000 | 204500 | 4725 |
| 577 | 20240702 | 092000 | 19471090900 | 206000 | 205500 | 206500 | 205500 | 5300 |
| 578 | 20240702 | 091900 | 18378412400 | 206500 | 204500 | 206500 | 204500 | 2633 |
| 579 | 20240702 | 091800 | 17836952900 | 204500 | 205000 | 205000 | 204500 | 899 |
| 580 | 20240702 | 091700 | 17653041900 | 205000 | 204500 | 205000 | 203000 | 5555 |
| 581 | 20240702 | 091600 | 16519248900 | 205000 | 204500 | 205000 | 204500 | 1378 |
| 582 | 20240702 | 091500 | 16236940400 | 204500 | 204500 | 205000 | 204500 | 1068 |
| 583 | 20240702 | 091400 | 16018428900 | 205000 | 205500 | 205500 | 204500 | 1428 |
| 584 | 20240702 | 091300 | 15725801400 | 205500 | 206000 | 206500 | 204500 | 3742 |
| 585 | 20240702 | 091200 | 14956689400 | 206000 | 206500 | 206500 | 205500 | 2681 |
| 586 | 20240702 | 091100 | 14404576900 | 206500 | 205500 | 207000 | 205500 | 10305 |
| 587 | 20240702 | 091000 | 12276542900 | 205500 | 204000 | 206000 | 203500 | 3139 |
| 588 | 20240702 | 090900 | 11633822900 | 203500 | 204000 | 204500 | 203000 | 2323 |
| 589 | 20240702 | 090800 | 11160516400 | 204000 | 203000 | 205000 | 202000 | 5046 |
| 590 | 20240702 | 090700 | 10132699900 | 202500 | 203000 | 203000 | 200000 | 8348 |
| 591 | 20240702 | 090600 | 8451179400 | 203000 | 203500 | 204000 | 202000 | 1734 |
| 592 | 20240702 | 090500 | 8099065400 | 203500 | 203000 | 203500 | 202500 | 1687 |
| 593 | 20240702 | 090400 | 7756816900 | 203000 | 204000 | 204500 | 202500 | 2505 |
| 594 | 20240702 | 090300 | 7248299400 | 204000 | 205000 | 205500 | 203500 | 4832 |
| 595 | 20240702 | 090200 | 6260365900 | 204500 | 203500 | 205500 | 203000 | 6855 |
| 596 | 20240702 | 090100 | 4858440400 | 203500 | 200000 | 204000 | 199900 | 8009 |
| 597 | 20240702 | 090000 | 3241443300 | 200000 | 201500 | 202500 | 199600 | 15900 |